CTCP CMC (cvt)

25.40
-0.55
(-2.12%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.85 -3.17% 35,900 278 0.0
25.40
27.75
25.40
2 tháng
(2024-07-22) 		-2.05 -7.32% 81,300 -4,202 -0.1
25.40
28.95
25.40
3 tháng
(2024-06-24) 		-1.50 -5.46% 105,200 -3,902 -0.1
25.40
28.95
25.40
6 tháng
(2024-03-25) 		-2.55 -8.95% 241,100 -15,328 -0.4
25.40
31.75
25.40
12 tháng
(2023-09-26) 		-11.65 -30.98% 481,000 -13,762 -0.4
25.40
37.60
25.40
24 tháng
(2022-10-03) 		-16.05 -38.21% 827,000 188 0.1
25.40
45.85
25.40
36 tháng
(2021-10-06) 		-13 -33.38% 3,014,600 -36,560 -2.8
25.40
51.50
25.40
60 tháng
(2019-10-17) 		6.26 31.82% 111,060,200 -3,253,965 -111.6
12.86
52.59
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2017
18.55
 487,145 18.63 18.84 18.55 11,700 0 0.5
06/02/2017
18.63
 439,810 18.59 19.00 18.63 11,900 0 0.5
03/02/2017
18.59
 564,398 19.13 19.25 18.51 10,030 0 0.5
02/02/2017
19.13
 349,100 18.35 19.13 18.39 2,000 15,000 -0.6
25/01/2017
18.35
 284,100 17.89 18.35 17.89 17,200 0 0.8
24/01/2017
17.89
 369,930 17.48 18.02 17.48 23,600 0 1.0
23/01/2017
17.48
 666,740 17.03 18.51 17.11 5,000 5,000 -0.0
20/01/2017
17.03
 546,580 15.51 17.03 15.63 0 1,500 -0.1
19/01/2017
15.51
 58,510 15.80 15.84 15.51 0 0 0
18/01/2017
15.80
 85,200 15.75 15.92 15.75 0 0 0
17/01/2017
15.75
 181,360 15.71 16.00 15.71 0 0 0
16/01/2017
15.71
 70,400 15.92 15.92 15.71 0 0 0
13/01/2017
15.92
 85,500 16.00 16.04 15.92 3,800 0 0.1
12/01/2017
16.00
 271,200 15.59 16.08 15.59 56,500 0 2.2
11/01/2017
15.59
 80,700 15.63 15.63 15.55 3,400 0 0.1
10/01/2017
15.63
 223,058 15.22 15.75 14.97 1,500 0 0.1
09/01/2017
15.22
 329,042 16.04 16.04 15.22 1,510 0 0.1
06/01/2017
16.04
 193,120 16.21 16.25 16.00 0 16,100 -0.6
05/01/2017
16.21
 106,750 16.17 16.29 16.12 0 0 0
04/01/2017
16.17
 256,272 15.84 16.29 15.80 3,200 3,500 -0.0
03/01/2017
15.84
 101,100 15.92 16.04 15.84 0 0 0
30/12/2016
15.92
 170,150 15.80 15.96 15.71 50,200 47,600 0.1
29/12/2016
15.80
 77,782 15.84 15.96 15.63 0 0 0
28/12/2016
15.84
 214,150 16.00 16.04 15.55 1,700 4,000 -0.1
27/12/2016
16.00
 116,120 16.04 16.04 15.67 500 6,600 -0.2
26/12/2016
16.04
 75,880 16.17 16.25 15.80 1,500 0 0.1
23/12/2016
16.17
 143,550 16.17 16.33 15.84 28,500 1,500 1.1
22/12/2016
16.17
 93,650 16.37 16.45 16.17 0 0 0
21/12/2016
16.37
 157,617 16.45 16.54 16.25 200 0 0.0
20/12/2016
16.45
 178,530 16.04 16.45 16.04 35,400 0 1.4
19/12/2016
16.04
 258,751 16.45 16.86 16.04 13,000 0 0.5
16/12/2016
16.45
 501,390 16.29 17.23 16.21 30,000 0 1.2
15/12/2016
16.29
 677,400 15.22 16.45 15.22 31,800 3,100 1.1
14/12/2016
15.22
 235,218 14.52 15.22 14.31 0 1,830 -0.1
13/12/2016
14.52
 356,010 14.15 14.73 13.94 7,500 600 0.2
12/12/2016
14.15
 354,640 14.93 14.93 14.03 7,000 0 0.2
09/12/2016
14.93
 174,120 15.05 15.38 14.81 8,500 6,020 0.1
08/12/2016
15.05
 194,500 14.68 15.42 14.77 10,000 2,500 0.3
07/12/2016
14.68
 398,923 15.59 15.63 14.52 11,800 18,400 -0.2
06/12/2016
15.59
 845,833 17.15 17.15 15.59 0 20,900 -0.8
05/12/2016
17.15
 99,400 17.36 17.40 17.15 400 0 0.0
02/12/2016
17.36
 112,401 17.28 17.56 17.28 900 0 0.0
01/12/2016
17.28
 158,264 17.15 17.40 17.15 14,200 2,000 0.5
30/11/2016
17.15
 115,700 16.86 17.15 16.74 0 0 0
29/11/2016
16.86
 202,440 17.03 17.11 16.70 500 18,000 -0.7
28/11/2016
17.03
 79,061 17.32 17.40 17.03 0 0 0
25/11/2016
17.32
 140,240 17.28 17.36 17.15 100 0 0.0
24/11/2016
17.28
 111,015 17.44 17.44 17.28 0 0 0
23/11/2016
17.44
 55,750 17.36 17.89 17.32 0 0 0
22/11/2016
17.36
 162,550 17.52 17.77 17.28 0 0 0
21/11/2016
17.52
 70,180 17.32 17.65 17.15 1,500 0 0.1
18/11/2016
17.32
 123,550 17.52 17.52 17.19 3,000 0 0.1
17/11/2016
17.52
 91,640 17.77 17.89 17.52 0 400 -0.0
16/11/2016
17.77
 108,453 17.77 17.98 17.73 1,300 0 0.1
15/11/2016
17.77
 259,285 17.40 17.89 17.44 14,300 0 0.6
14/11/2016
17.40
 119,740 17.65 17.65 17.28 4,100 0 0.2
11/11/2016
17.65
 126,183 17.52 17.65 17.32 2,000 800 0.1
10/11/2016
17.52
 335,710 16.66 17.56 16.95 0 0 0
09/11/2016
16.66
 426,840 16.99 16.99 16.04 82,000 0 3.3
08/11/2016
16.99
 229,700 16.99 17.44 16.86 1,600 0 0.1
07/11/2016
16.99
 107,325 16.70 16.99 16.70 3,400 800 0.1
04/11/2016
16.70
 90,420 16.58 17.07 16.54 400 0 0.0
03/11/2016
16.58
 283,485 17.19 17.19 16.41 2,000 0 0.1
02/11/2016
17.19
 240,070 17.77 17.77 17.15 0 600 -0.0
01/11/2016
17.77
 105,030 17.81 17.81 17.40 0 0 0
31/10/2016
17.81
 132,280 17.81 18.02 17.36 700 80 0.0
28/10/2016
17.81
 140,860 17.28 17.81 17.28 4,000 0 0.2
27/10/2016
17.28
 196,350 17.44 17.65 17.19 1,300 510 0.0
26/10/2016
17.44
 159,810 17.69 17.73 17.32 2,500 18,900 -0.7
25/10/2016
17.69
 352,684 17.44 18.10 16.95 300 1,500 -0.1
24/10/2016
17.44
 407,890 18.35 18.35 17.44 2,600 500 0.1
21/10/2016
18.35
 329,620 18.55 18.59 16.86 40,010 3,600 1.6
20/10/2016
18.55
 1,379,685 19.79 20.16 18.39 4,700 0 0.2
19/10/2016
19.79
 344,171 19.66 19.99 19.66 300 0 0.0
18/10/2016
19.66
 245,300 19.29 19.66 19.00 0 23,000 -1.1
17/10/2016
19.29
 102,060 19.41 19.54 19.00 3,500 0 0.2
14/10/2016
19.41
 288,530 19.33 19.79 19.37 300 0 0.0
13/10/2016
19.33
 402,120 18.67 19.33 18.51 200 5,000 -0.2
12/10/2016
18.67
 79,810 18.84 18.88 18.59 50 0 0.0
11/10/2016
18.84
 482,310 18.76 18.84 17.93 0 2,500 -0.1
10/10/2016
18.76
 202,050 18.96 19.29 18.76 0 13,000 -0.6
07/10/2016
18.96
 201,771 19.04 19.21 18.72 0 27,600 -1.3
06/10/2016
19.04
 254,675 18.63 19.13 18.76 100 16,000 -0.7
05/10/2016
18.63
 357,450 18.22 18.80 18.22 300 0 0.0
04/10/2016
18.22
 815,050 18.80 19.13 18.10 4,520 1,000 0.2
03/10/2016
18.80
 348,325 19.33 19.62 18.72 0 3,905 -0.2
30/09/2016
19.33
 447,520 19.74 19.74 19.33 0 0 0
29/09/2016
19.74
 399,739 19.87 19.99 19.62 1,100 22,300 -1.0
28/09/2016
19.87
 319,365 19.99 20.16 19.70 2,005 10,800 -0.4
27/09/2016
19.99
 272,878 19.70 20.07 19.70 5,800 3,500 0.1
26/09/2016
19.70
 242,182 19.50 19.83 19.50 6,000 0 0.3
23/09/2016
19.50
 141,210 19.33 19.74 19.33 0 0 0
22/09/2016
19.33
 441,528 19.83 20.16 19.33 400 0 0.0
21/09/2016
19.83
 374,910 19.25 19.91 19.21 310 13,900 -0.6
20/09/2016
19.25
 334,969 19.29 19.37 18.88 2,400 12,400 -0.5
19/09/2016
19.29
 360,740 18.92 19.50 19.09 2,500 4,000 -0.1
16/09/2016
18.92
 898,993 17.65 18.92 17.73 500 0 0.0
15/09/2016
17.65
 288,400 17.56 17.81 17.44 0 0 0
14/09/2016
17.56
 161,500 17.65 17.89 17.48 100 0 0.0
13/09/2016
17.65
 309,410 17.19 17.77 17.23 300 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |